INDB: Independent Bank Corp.

As of Tuesday, October 27th, 2026

$ 83.25

-0.45 -0.54%

Open: 84.40
High: 84.46
Low: 83.01
Volume: 525,805
Previous Close on Monday, October 26th, 2026

$ 83.70

-0.02 -0.02%

Open: 83.91
High: 84.91
Low: 83.45
Volume: 344,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 84.40 84.46 83.01 83.25 525,805 -0.45 -0.54
2026-10-26 83.91 84.91 83.45 83.70 344,835 -0.02 -0.02
2026-10-23 82.98 83.90 82.72 83.72 40,366 +0.29 +0.35
2026-10-22 81.32 83.49 81.32 83.43 515,016 +2.13 +2.62
2026-10-21 81.00 81.38 80.36 81.30 486,442 +0.42 +0.52
2026-10-20 79.46 81.42 79.46 80.88 402,509 +1.42 +1.79
2026-10-19 79.82 80.52 79.11 79.46 453,068 -0.42 -0.53
2026-10-16 78.28 81.21 78.06 79.88 766,122 +2.80 +3.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.91
On 2026-10-26		 80.36
On 2026-10-21		 2.37 2.93 84.91
On 2026-10-26		 83.01
On 2026-10-27		 -2.24 83.08
10D 84.91
On 2026-10-26		 75.03
On 2026-10-14		 6.49 8.45 81.21
On 2026-10-16		 79.11
On 2026-10-19		 -2.58 80.87
20D 84.91
On 2026-10-26		 75.03
On 2026-10-14		 5.09 6.51 80.73
On 2026-10-02		 75.03
On 2026-10-14		 -7.06 79.54
WTD 84.91
On 2026-10-26		 83.01
On 2026-10-27		 -0.47 -0.56 84.91
On 2026-10-26		 83.01
On 2026-10-27		 -2.24 83.48
MTD 84.91
On 2026-10-26		 75.03
On 2026-10-14		 5.60 7.21 80.73
On 2026-10-02		 75.03
On 2026-10-14		 -7.06 79.64
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

63.14 -0.23 -0.36 1,038,756
INDB

Independent Bank Corp.

83.25 -0.45 -0.54 525,805